Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ly Corporation ADR (OP: YAHOY )

5.010 +0.060 (+1.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.250 8.250 8.010 8.170 16,200 -0.07(-0.85%)
May 28, 2020 8.130 8.322 8.130 8.240 23,814 -0.11(-1.32%)
May 27, 2020 8.290 8.420 8.290 8.350 31,649 -0.20(-2.34%)
May 26, 2020 8.575 8.590 8.340 8.550 19,193 +0.42(+5.10%)
May 22, 2020 7.990 8.150 7.990 8.135 15,100 -0.12(-1.39%)
May 21, 2020 8.300 8.340 8.150 8.250 44,864 +0.06(+0.73%)
May 20, 2020 8.295 8.331 8.190 8.190 25,333 +0.07(+0.86%)
May 19, 2020 8.060 8.150 7.980 8.120 24,612 -0.02(-0.25%)
May 18, 2020 7.990 8.320 7.990 8.140 30,397 +0.07(+0.87%)
May 15, 2020 8.395 8.395 7.980 8.070 23,100 -0.07(-0.92%)
May 14, 2020 8.060 8.214 8.050 8.145 16,225 +0.04(+0.56%)
May 13, 2020 8.200 8.220 8.100 8.100 24,942 +0.05(+0.65%)
May 12, 2020 8.190 8.190 7.970 8.048 14,706 -0.06(-0.71%)
May 11, 2020 7.960 8.120 7.960 8.105 14,448 +0.04(+0.50%)
May 08, 2020 8.230 8.230 8.039 8.065 22,300 -0.19(-2.30%)
May 07, 2020 8.100 8.280 8.100 8.255 30,103 +0.39(+4.89%)
May 06, 2020 7.980 8.000 7.870 7.870 20,566 -0.04(-0.51%)
May 05, 2020 7.940 8.020 7.890 7.910 31,158 +0.13(+1.67%)
May 04, 2020 7.860 7.860 7.720 7.780 18,497 -0.08(-1.05%)
May 01, 2020 7.915 8.020 7.820 7.862 25,900 +0.16(+2.11%)
Apr 30, 2020 7.795 7.870 7.700 7.700 19,349 -0.06(-0.77%)
Apr 29, 2020 7.725 7.790 7.690 7.760 47,097 +0.19(+2.46%)
Apr 28, 2020 7.680 7.720 7.550 7.574 22,025 -0.06(-0.73%)
Apr 27, 2020 7.785 7.785 7.600 7.630 9,086 +0.11(+1.46%)
Apr 24, 2020 7.250 7.660 7.250 7.520 14,800 +0.33(+4.59%)
Apr 23, 2020 7.061 7.290 7.061 7.190 41,743 +0.11(+1.55%)
Apr 22, 2020 7.125 7.154 6.980 7.080 12,227 +0.12(+1.65%)
Apr 21, 2020 7.075 7.075 6.930 6.965 21,309 -0.17(-2.45%)
Apr 20, 2020 7.195 7.300 7.080 7.140 60,280 +0.21(+3.10%)
Apr 17, 2020 7.030 7.070 6.920 6.926 10,300 +0.22(+3.21%)
Apr 16, 2020 6.765 6.835 6.700 6.710 9,784 +0.06(+0.90%)
Apr 15, 2020 6.430 6.720 6.430 6.650 22,484 -0.16(-2.35%)
Apr 14, 2020 6.845 6.960 6.800 6.810 27,882 +0.26(+4.01%)
Apr 13, 2020 6.675 6.753 6.540 6.548 12,722 -0.09(-1.33%)
Apr 09, 2020 6.685 6.783 6.619 6.636 17,600 +0.11(+1.69%)
Apr 08, 2020 6.630 6.759 6.520 6.526 24,964 +0.07(+1.01%)
Apr 07, 2020 6.620 6.740 6.460 6.460 50,901 +0.12(+1.89%)
Apr 06, 2020 6.080 6.360 6.060 6.340 65,585 +0.72(+12.85%)
Apr 03, 2020 5.694 5.754 5.600 5.618 24,100 -0.39(-6.43%)
Apr 02, 2020 5.989 6.050 5.860 6.004 23,968 +0.00(+0.00%)
Apr 01, 2020 6.140 6.320 6.000 6.004 26,174 -0.30(-4.70%)
Mar 31, 2020 6.195 6.554 6.195 6.300 66,622 +0.03(+0.41%)
Mar 30, 2020 6.090 6.360 6.090 6.274 71,073 +0.09(+1.52%)
Mar 27, 2020 6.027 6.500 5.990 6.180 46,200 +0.13(+2.15%)
Mar 26, 2020 5.500 6.140 5.500 6.050 30,565 +0.10(+1.68%)
Mar 25, 2020 5.700 6.680 5.700 5.950 39,396 -0.17(-2.86%)
Mar 24, 2020 6.095 6.479 5.570 6.125 86,067 +0.88(+16.89%)
Mar 23, 2020 5.395 5.810 5.220 5.240 77,364 -0.12(-2.20%)
Mar 20, 2020 5.252 5.590 5.230 5.358 55,000 -0.00(-0.04%)
Mar 19, 2020 5.150 5.580 5.150 5.360 75,403 -0.23(-4.10%)
Mar 18, 2020 5.662 6.350 5.480 5.589 58,916 -0.64(-10.29%)
Mar 17, 2020 5.740 6.250 5.740 6.230 74,545 +0.29(+4.88%)
Mar 16, 2020 5.500 6.173 5.500 5.940 86,254 -0.65(-9.86%)
Mar 13, 2020 6.535 6.790 6.300 6.590 97,000 +0.25(+3.94%)
Mar 12, 2020 6.500 6.510 6.160 6.340 90,118 -0.42(-6.21%)
Mar 11, 2020 6.600 7.190 6.600 6.760 49,342 -0.42(-5.85%)
Mar 10, 2020 7.165 7.180 6.970 7.180 68,365 +0.26(+3.76%)
Mar 09, 2020 6.940 7.070 6.920 6.920 60,275 -0.51(-6.86%)
Mar 06, 2020 7.320 7.430 7.280 7.430 22,200 +0.15(+2.06%)
Mar 05, 2020 7.255 7.300 7.220 7.280 29,275 -0.19(-2.61%)
Mar 04, 2020 7.430 7.500 7.360 7.475 93,060 -0.13(-1.71%)
Mar 03, 2020 7.660 7.736 7.540 7.605 69,203 -0.04(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.